TipRanks
Go Ultimate55% OFF

Rolls-Royce Holdings (RRU) Historical Prices

CH:RRU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202613.5313.5913.5313.5913.59+0.91%9693.10
Oct 30, 202613.7113.7113.4713.4713.47-3.86%1040.33
Oct 29, 202613.9014.0113.9014.0114.01+1.30%1,4304.26
Oct 28, 202613.8513.8513.8313.8313.83+1.90%1280.37
Oct 27, 202613.5613.5713.5613.5713.57+0.76%2450.70
Oct 26, 202613.0313.4713.0313.4713.47+3.14%330.09
Oct 23, 202613.7613.7612.9013.0613.06-10.09%1620.47
Oct 22, 202614.3914.5214.0614.5214.52+0.96%3751.10
Oct 21, 202614.5014.6114.3814.3814.38-3.11%1150.34
Oct 20, 202614.6214.8414.2014.8414.84+0.36%640.19
Oct 19, 202614.7914.7914.7914.7914.79-1.98%80.02
Oct 16, 202615.0915.0915.0915.0915.09+3.41%50.01
Oct 15, 202614.8315.0414.5414.5914.59-2.71%1,3054.00
Oct 14, 202615.0015.1014.8815.0015.00+0.00%00.00
Oct 13, 202615.4115.4115.0015.0015.00-1.21%150.04
Oct 12, 202615.4115.4115.1815.1815.18+1.59%30.01
Oct 09, 202614.9514.9514.9514.9514.95-2.75%1610.45
Oct 08, 202615.3715.3715.3715.3715.37-3.05%40.01
Oct 07, 202615.5415.8515.5415.8515.85-1.96%3641.03
Oct 06, 202616.1716.1716.1716.1716.17+0.60%50.01
Oct 05, 202616.0816.0816.0816.0816.08-2.01%100.03
Oct 02, 202616.4116.4116.4116.4116.41+1.45%210.06
Oct 01, 202616.1216.2216.1216.1716.17-2.55%200.05
Sep 30, 202616.5916.5915.9916.5916.59+0.00%00.00
Sep 29, 202616.2716.5916.2716.5916.59-0.02%4341.15
Sep 28, 202616.1216.6016.1216.6016.60+1.07%540.14
Sep 25, 202616.6316.6316.4216.4216.42+0.13%150.04
Sep 24, 202616.3716.4015.9516.4016.40+0.65%520.11
Sep 23, 202616.1616.2916.1616.2916.29+0.47%1150.25
Sep 22, 202616.2216.3716.1216.2216.22+0.00%00.00
Sep 21, 202616.2816.4616.2216.2216.22+0.57%710.15
Sep 18, 202616.1216.1215.7716.1216.12+0.00%00.00
Sep 17, 202616.1216.1216.1216.1216.12+0.88%160.03
Sep 16, 202615.9815.9815.9815.9815.98+1.08%500.11
Sep 15, 202615.5015.8115.5015.8115.81-0.14%410.09
Sep 14, 202616.0016.0015.5515.8315.83-2.08%1,6573.71
Sep 11, 202615.8416.1715.8416.1716.17+1.60%30.01
Sep 10, 202615.6915.9215.6915.9215.92-0.22%180.04
Sep 09, 202616.1616.1615.7015.9515.95-1.24%1990.45
Sep 08, 202616.1816.1816.1516.1516.15-2.15%1130.26
Sep 07, 202616.4816.5116.4816.5116.51+0.97%2120.48
Sep 04, 202616.0816.3516.0816.3516.35+0.63%1020.23
Sep 03, 202616.0216.2416.0216.2416.24+1.54%1430.32
Sep 02, 202615.9316.2015.9316.0016.00-1.52%4,525―
Sep 01, 202616.5116.5116.2516.2516.25-5.67%15―
Aug 31, 202616.0317.4015.8717.2217.22+2.95%322―
Aug 28, 202616.9516.9516.7316.7316.73-2.11%368―
Aug 27, 202617.0617.0916.7517.0917.09-0.08%3,886―
Aug 26, 202616.7917.1016.7917.1017.10+2.26%528―
Aug 25, 202616.7216.7216.7216.7216.72-0.04%17―